Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.92 | 19.18 | 18.82 | 18.96 | 6,073,416 | +0.12(+0.62%) |
Mar 29, 2007 | 18.99 | 19.11 | 18.69 | 18.84 | 8,148,191 | +0.10(+0.55%) |
Mar 28, 2007 | 19.24 | 19.18 | 18.74 | 18.74 | 11,616,877 | -0.50(-2.59%) |
Mar 27, 2007 | 19.26 | 19.28 | 18.97 | 19.24 | 7,911,971 | -0.10(-0.54%) |
Mar 26, 2007 | 19.43 | 19.52 | 19.08 | 19.34 | 7,836,111 | -0.02(-0.11%) |
Mar 23, 2007 | 19.59 | 19.74 | 19.36 | 19.36 | 5,919,384 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1523 | 19.88 | 19.31 | 19.59 | 5,721,859 | -0.17(-0.84%) |
Mar 21, 2007 | 19.45 | 19.79 | 19.42 | 19.75 | 4,776,428 | +0.28(+1.46%) |
Mar 20, 2007 | 19.33 | 19.67 | 19.24 | 19.47 | 5,852,338 | +0.24(+1.22%) |
Mar 19, 2007 | 19.08 | 19.37 | 19.08 | 19.23 | 4,954,735 | +0.19(+0.98%) |
Mar 16, 2007 | 19.34 | 19.49 | 18.96 | 19.05 | 6,100,667 | -0.25(-1.29%) |
Mar 15, 2007 | 19.54 | 19.71 | 19.22 | 19.29 | 6,257,417 | -0.37(-1.87%) |
Mar 14, 2007 | 19.27 | 19.74 | 19.07 | 19.66 | 12,669,470 | +0.37(+1.94%) |
Mar 13, 2007 | 19.34 | 19.37 | 19.14 | 19.29 | 7,484,554 | -0.06(-0.29%) |
Mar 12, 2007 | 19.25 | 19.50 | 19.24 | 19.34 | 6,423,672 | -0.14(-0.71%) |
Mar 09, 2007 | 19.90 | 19.94 | 19.45 | 19.48 | 5,058,771 | -0.38(-1.92%) |
Mar 08, 2007 | 19.79 | 20.05 | 19.70 | 19.86 | 5,075,677 | +0.20(+1.02%) |
Mar 07, 2007 | 19.65 | 19.97 | 19.63 | 19.66 | 6,817,854 | -0.16(-0.80%) |
Mar 06, 2007 | 19.81 | 19.99 | 19.72 | 19.82 | 5,709,433 | +0.12(+0.63%) |
Mar 05, 2007 | 19.79 | 20.08 | 19.70 | 19.70 | 5,326,236 | -0.32(-1.59%) |
Mar 02, 2007 | 20.40 | 20.40 | 20.00 | 20.01 | 5,553,811 | -0.37(-1.83%) |
Mar 01, 2007 | 20.62 | 20.62 | 20.07 | 20.39 | 5,899,789 | -0.26(-1.24%) |
Feb 28, 2007 | 20.77 | 20.87 | 20.51 | 20.64 | 6,517,304 | -0.17(-0.80%) |
Feb 27, 2007 | 20.67 | 20.85 | 20.51 | 20.81 | 6,198,837 | -0.17(-0.79%) |
Feb 26, 2007 | 21.18 | 21.29 | 20.84 | 20.98 | 4,366,715 | -0.16(-0.75%) |
Feb 23, 2007 | 21.28 | 21.35 | 21.09 | 21.14 | 3,381,328 | -0.12(-0.55%) |
Feb 22, 2007 | 21.66 | 21.70 | 21.15 | 21.25 | 4,819,921 | -0.30(-1.41%) |
Feb 21, 2007 | 21.50 | 21.72 | 21.32 | 21.56 | 3,159,239 | -0.12(-0.54%) |
Feb 20, 2007 | 21.58 | 21.79 | 21.47 | 21.68 | 3,993,698 | +0.10(+0.48%) |
Feb 16, 2007 | 21.58 | 21.69 | 21.23 | 21.57 | 5,831,964 | -0.01(-0.03%) |
Feb 15, 2007 | 21.90 | 21.97 | 21.53 | 21.58 | 6,088,010 | -0.36(-1.64%) |
Feb 14, 2007 | 20.93 | 21.97 | 20.77 | 21.94 | 8,776,544 | -0.08(-0.35%) |
Feb 13, 2007 | 22.15 | 22.23 | 21.90 | 22.01 | 5,275,354 | -0.04(-0.19%) |
Feb 12, 2007 | 22.10 | 22.22 | 21.91 | 22.06 | 2,823,189 | -0.07(-0.31%) |
Feb 09, 2007 | 22.31 | 22.40 | 22.08 | 22.13 | 3,284,661 | -0.12(-0.56%) |
Feb 08, 2007 | 22.56 | 22.56 | 22.25 | 22.25 | 4,682,073 | -0.33(-1.47%) |
Feb 07, 2007 | 22.63 | 22.72 | 22.49 | 22.58 | 3,444,906 | -0.05(-0.21%) |
Feb 06, 2007 | 22.91 | 22.93 | 22.42 | 22.63 | 6,880,709 | -0.28(-1.21%) |
Feb 05, 2007 | 23.50 | 23.53 | 22.76 | 22.91 | 6,274,986 | -0.57(-2.45%) |
Feb 02, 2007 | 23.23 | 24.03 | 23.11 | 23.48 | 10,576,460 | +0.21(+0.92%) |
Feb 01, 2007 | 22.15 | 23.56 | 22.12 | 23.27 | 9,735,787 | +1.13(+5.10%) |
Jan 31, 2007 | 21.47 | 22.19 | 21.46 | 22.14 | 5,291,553 | +0.66(+3.06%) |
Jan 30, 2007 | 21.45 | 21.59 | 21.38 | 21.48 | 2,312,643 | +0.05(+0.23%) |
Jan 29, 2007 | 21.39 | 21.57 | 21.29 | 21.43 | 2,712,316 | +0.05(+0.23%) |
Jan 26, 2007 | 21.69 | 21.70 | 21.32 | 21.38 | 3,502,126 | -0.24(-1.09%) |
Jan 25, 2007 | 21.92 | 22.00 | 21.61 | 21.62 | 2,894,958 | -0.30(-1.36%) |
Jan 24, 2007 | 21.76 | 21.97 | 21.70 | 21.92 | 2,444,422 | +0.17(+0.76%) |
Jan 23, 2007 | 21.69 | 21.95 | 21.69 | 21.75 | 5,294,009 | +0.06(+0.26%) |
Jan 22, 2007 | 22.11 | 22.11 | 21.65 | 21.70 | 4,377,766 | -0.37(-1.66%) |
Jan 19, 2007 | 21.56 | 22.08 | 21.38 | 22.06 | 6,019,663 | +0.66(+3.10%) |
Jan 18, 2007 | 21.49 | 21.56 | 21.27 | 21.40 | 5,257,308 | -0.12(-0.55%) |
Jan 17, 2007 | 21.38 | 21.61 | 21.29 | 21.52 | 8,138,539 | +0.13(+0.61%) |
Jan 16, 2007 | 21.29 | 21.45 | 21.25 | 21.38 | 7,600,150 | +0.43(+2.05%) |
Jan 12, 2007 | 20.75 | 21.02 | 20.64 | 20.96 | 5,248,782 | +0.15(+0.73%) |
Jan 11, 2007 | 20.61 | 20.91 | 20.60 | 20.80 | 2,982,811 | +0.19(+0.94%) |
Jan 10, 2007 | 20.49 | 20.62 | 20.35 | 20.61 | 4,474,144 | +0.06(+0.27%) |
Jan 09, 2007 | 20.21 | 20.59 | 20.10 | 20.55 | 3,633,906 | +0.39(+1.92%) |
Jan 08, 2007 | 20.24 | 20.24 | 20.06 | 20.17 | 3,911,770 | -0.08(-0.38%) |
Jan 05, 2007 | 20.21 | 20.28 | 20.07 | 20.24 | 3,314,427 | -0.01(-0.03%) |
Jan 04, 2007 | 20.28 | 20.34 | 20.04 | 20.25 | 4,052,941 | -0.01(-0.07%) |